IEFA: iShares Core MSCI EAFE ETF

As of Friday, May 30th, 2025

$ 82.47

-- 0 0%

Open: 82.47
High: 82.47
Low: 82.47
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 82.47

+0.37 +0.45%

Open: 82.57
High: 82.57
Low: 82.09
Volume: 8,930,081

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 82.57 82.57 82.09 82.47 8,930,081 +0.37 +0.45
2025-05-28 82.30 82.37 81.99 82.10 12,434,792 -0.96 -1.16
2025-05-27 83.08 83.19 82.90 83.06 7,775,472 +1.18 +1.44
2025-05-23 81.05 82.03 81.02 81.88 10,761,603 +0.19 +0.23
2025-05-22 81.46 81.91 81.33 81.69 9,086,876 -0.06 -0.07
2025-05-21 82.34 82.62 81.72 81.75 8,819,437 -0.48 -0.58
2025-05-20 82.01 82.29 81.96 82.23 9,704,435 +0.41 +0.50
2025-05-19 81.07 81.84 81.06 81.82 7,786,098 +0.74 +0.91
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 83.19
On 2025-05-27		 81.02
On 2025-05-23		 0.72 0.88 83.19
On 2025-05-27		 81.99
On 2025-05-28		 -1.44 82.24
10D 83.19
On 2025-05-27		 80.40
On 2025-05-15		 2.44 3.05 82.62
On 2025-05-21		 81.02
On 2025-05-23		 -1.93 81.90
20D 83.19
On 2025-05-27		 78.35
On 2025-05-01		 3.76 4.78 82.62
On 2025-05-21		 81.02
On 2025-05-23		 -1.93 80.86
WTD 83.19
On 2025-05-27		 81.99
On 2025-05-28		 0.59 0.72 83.19
On 2025-05-27		 81.99
On 2025-05-28		 -1.44 82.54
MTD 83.19
On 2025-05-27		 78.35
On 2025-05-01		 3.76 4.78 82.62
On 2025-05-21		 81.02
On 2025-05-23		 -1.93 80.86
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.41 -0.75 -0.31 1,314,458
KO

The Coca-Cola Company

71.86 +0.37 +0.51 3,362,221
PFE

Pfizer Inc.

23.50 +0.05 +0.19 8,710,435
VZ

Verizon Communications Inc.

43.80 +0.47 +1.07 3,481,084
VIX

CBOE Volatility Index

19.48 +0.30 +1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,107.43 -108.30 -0.26 202,040,480
DJTA

Dow Jones Transportation Average

14,623.65 -121.73 -0.83 48,003,982
SPX

S&P 500 Index

5,885.61 -26.56 -0.45
OEX

S&P 100 Index

2,872.38 -13.22 -0.46
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,252.93 -111.02 -0.52
NYA

NYSE Composite Index

19,697.76 -46.09 -0.23
XAX

NYSE AMEX Composite Index

5,184.93 -27.19 -0.52
RUI

RUSSELL 1000 Index

3,221.54 -14.03 -0.43
RUT

Russell 2000 Index

2,065.15 -9.63 -0.46
RUA

Russell 3000 Index

3,345.72 -14.62 -0.43
VIX

CBOE Volatility Index

19.48 +0.30 +1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.19 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +0.27 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.87 +0.25 +1.16
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,828.70 -33.36 -0.34
 
Recent
Ticker Last Chg %Chg Volume
IEFA

iShares Core MSCI EAFE ETF

82.47 0.00 0.00